Usio, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	2.98	3.15	2.98	3.07	3.07	3.72%	151,532
Nov 6, 2026	2.91	3.04	2.91	2.96	2.96	1.02%	89,796
Nov 5, 2026	3.01	3.05	2.84	2.93	2.93	-2.33%	110,682
Nov 4, 2026	2.99	3.04	2.86	3.00	3.00	2.39%	125,924
Nov 3, 2026	2.83	2.99	2.83	2.93	2.93	3.53%	126,866
Nov 2, 2026	2.92	2.93	2.76	2.83	2.83	-3.08%	215,327
Oct 30, 2026	3.18	3.19	2.83	2.92	2.92	-10.15%	334,484
Oct 29, 2026	3.17	3.28	3.13	3.25	3.25	2.52%	118,903
Oct 28, 2026	3.20	3.24	3.06	3.17	3.17	-0.94%	141,433
Oct 27, 2026	3.10	3.22	3.09	3.20	3.20	3.23%	127,827
Oct 26, 2026	3.16	3.28	3.07	3.10	3.10	-1.27%	249,527
Oct 23, 2026	3.09	3.19	3.04	3.14	3.14	-0.63%	215,382
Oct 22, 2026	3.11	3.29	3.08	3.16	3.16	-0.63%	221,198
Oct 21, 2026	2.81	3.20	2.81	3.18	3.18	11.58%	383,446
Oct 20, 2026	2.86	2.94	2.75	2.85	2.85	-0.35%	152,197
Oct 19, 2026	2.80	2.88	2.78	2.86	2.86	1.42%	87,464
Oct 16, 2026	2.83	2.83	2.77	2.82	2.82	-1.23%	130,989
Oct 15, 2026	2.73	2.92	2.68	2.86	2.86	3.44%	283,187
Oct 14, 2026	2.67	2.76	2.60	2.76	2.76	3.37%	176,327
Oct 13, 2026	2.73	2.78	2.61	2.67	2.67	-2.55%	254,557
Oct 12, 2026	2.80	2.98	2.71	2.74	2.74	-1.44%	48,892
Oct 9, 2026	2.85	2.90	2.74	2.78	2.78	-2.11%	67,567
Oct 8, 2026	2.82	2.89	2.81	2.84	2.84	-1.05%	111,199
Oct 7, 2026	2.80	2.88	2.70	2.87	2.87	1.41%	129,562
Oct 6, 2026	2.83	2.93	2.79	2.83	2.83	1.07%	167,759
Oct 5, 2026	2.94	2.94	2.80	2.80	2.80	-4.44%	104,292
Oct 2, 2026	2.83	2.94	2.77	2.93	2.93	4.09%	252,774
Oct 1, 2026	2.69	2.88	2.65	2.82	2.82	4.65%	178,377
Sep 30, 2026	2.61	2.77	2.60	2.69	2.69	4.47%	265,275
Sep 29, 2026	2.37	2.60	2.36	2.58	2.58	9.57%	217,047
Sep 28, 2026	2.33	2.38	2.28	2.35	2.35	0.86%	123,599
Sep 25, 2026	2.29	2.38	2.22	2.33	2.33	2.19%	130,437
Sep 24, 2026	2.27	2.30	2.17	2.28	2.28	0.44%	267,783
Sep 23, 2026	2.29	2.44	2.24	2.27	2.27	-0.87%	286,018
Sep 22, 2026	2.30	2.44	2.26	2.29	2.29	-1.72%	276,677
Sep 21, 2026	2.39	2.44	2.29	2.33	2.33	-1.69%	375,019
Sep 18, 2026	2.27	2.37	2.23	2.37	2.37	4.41%	275,216
Sep 17, 2026	2.24	2.33	2.24	2.27	2.27	1.79%	333,950
Sep 16, 2026	2.30	2.53	2.22	2.23	2.23	-3.04%	276,110
Sep 15, 2026	2.33	2.40	2.29	2.30	2.30	-2.95%	334,758
Sep 14, 2026	2.46	2.58	2.36	2.37	2.37	-3.27%	518,559
Sep 11, 2026	2.55	2.59	2.45	2.45	2.45	-3.16%	160,077
Sep 10, 2026	2.57	2.58	2.49	2.53	2.53	-1.56%	282,668
Sep 9, 2026	2.73	2.77	2.55	2.57	2.57	-6.20%	192,630
Sep 8, 2026	2.75	2.87	2.72	2.74	2.74	-0.36%	297,726
Sep 4, 2026	2.74	2.84	2.73	2.75	2.75	0.36%	194,932
Sep 3, 2026	2.87	3.06	2.72	2.74	2.74	-4.20%	323,921
Sep 2, 2026	2.81	2.92	2.76	2.86	2.86	1.78%	205,785
Sep 1, 2026	2.78	2.84	2.63	2.81	2.81	1.08%	345,210
Aug 31, 2026	2.74	2.88	2.68	2.78	2.78	0.36%	396,689